Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.88 | 30.04 | 29.83 | 29.83 | 152,454 | +0.19(+0.64%) |
Mar 30, 2023 | 29.93 | 29.94 | 29.53 | 29.64 | 153,235 | +0.74(+2.56%) |
Mar 29, 2023 | 28.83 | 28.96 | 28.75 | 28.90 | 129,228 | +0.81(+2.88%) |
Mar 28, 2023 | 27.56 | 28.27 | 27.52 | 28.09 | 1,125,807 | +0.04(+0.16%) |
Mar 27, 2023 | 27.84 | 28.08 | 27.66 | 28.05 | 816,974 | +0.68(+2.47%) |
Mar 24, 2023 | 27.18 | 27.49 | 26.79 | 27.37 | 351,761 | -0.89(-3.15%) |
Mar 23, 2023 | 29.29 | 29.33 | 27.93 | 28.26 | 191,090 | -0.49(-1.70%) |
Mar 22, 2023 | 29.62 | 29.90 | 28.75 | 28.75 | 266,201 | -1.00(-3.36%) |
Mar 21, 2023 | 29.52 | 29.76 | 29.15 | 29.75 | 361,247 | +1.72(+6.14%) |
Mar 20, 2023 | 27.57 | 28.49 | 27.37 | 28.03 | 292,232 | +0.66(+2.41%) |
Mar 17, 2023 | 27.41 | 27.63 | 26.71 | 27.37 | 342,244 | -0.93(-3.29%) |
Mar 16, 2023 | 27.43 | 28.36 | 27.10 | 28.30 | 466,810 | +0.19(+0.66%) |
Mar 15, 2023 | 27.06 | 28.48 | 26.99 | 28.11 | 406,771 | -2.75(-8.90%) |
Mar 14, 2023 | 31.08 | 31.30 | 30.60 | 30.86 | 144,277 | +0.87(+2.90%) |
Mar 13, 2023 | 29.99 | 30.51 | 29.85 | 29.99 | 2,819,766 | -1.26(-4.03%) |
Mar 10, 2023 | 31.96 | 32.07 | 31.07 | 31.25 | 2,957,192 | -1.29(-3.96%) |
Mar 09, 2023 | 33.24 | 33.35 | 32.54 | 32.54 | 187,030 | -1.18(-3.50%) |
Mar 08, 2023 | 33.88 | 34.01 | 33.63 | 33.72 | 88,033 | +0.11(+0.33%) |
Mar 07, 2023 | 34.17 | 34.21 | 33.56 | 33.61 | 1,032,228 | -1.14(-3.28%) |
Mar 06, 2023 | 34.45 | 34.75 | 34.42 | 34.75 | 516,564 | +0.36(+1.05%) |
Mar 03, 2023 | 34.05 | 34.39 | 34.01 | 34.39 | 356,192 | +0.86(+2.56%) |
Mar 02, 2023 | 33.64 | 33.67 | 33.37 | 33.53 | 733,224 | -0.21(-0.62%) |
Mar 01, 2023 | 34.23 | 34.31 | 33.71 | 33.74 | 339,509 | -0.49(-1.43%) |
Feb 28, 2023 | 35.43 | 35.52 | 34.18 | 34.23 | 233,233 | -0.50(-1.44%) |
Feb 27, 2023 | 34.65 | 34.86 | 34.61 | 34.73 | 187,576 | +0.96(+2.84%) |
Feb 24, 2023 | 34.02 | 34.18 | 33.68 | 33.77 | 607,468 | -0.73(-2.12%) |
Feb 23, 2023 | 34.45 | 34.53 | 34.16 | 34.50 | 167,766 | +0.54(+1.59%) |
Feb 22, 2023 | 34.16 | 34.20 | 33.82 | 33.96 | 200,854 | -0.83(-2.39%) |
Feb 21, 2023 | 34.74 | 35.04 | 34.61 | 34.79 | 824,763 | -0.38(-1.08%) |
Feb 17, 2023 | 34.93 | 35.20 | 34.75 | 35.17 | 88,530 | +0.16(+0.46%) |
Feb 16, 2023 | 34.83 | 35.28 | 34.83 | 35.01 | 1,002,442 | +0.38(+1.10%) |
Feb 15, 2023 | 34.17 | 34.63 | 34.14 | 34.63 | 1,157,956 | -0.13(-0.37%) |
Feb 14, 2023 | 34.43 | 34.83 | 34.40 | 34.76 | 115,751 | +0.74(+2.18%) |
Feb 13, 2023 | 33.95 | 34.15 | 33.81 | 34.02 | 84,210 | -0.10(-0.29%) |
Feb 10, 2023 | 34.06 | 34.12 | 33.80 | 34.12 | 321,848 | -0.21(-0.61%) |
Feb 09, 2023 | 34.82 | 34.87 | 34.31 | 34.33 | 124,698 | +0.16(+0.47%) |
Feb 08, 2023 | 34.24 | 34.41 | 34.14 | 34.17 | 96,144 | +0.58(+1.73%) |
Feb 07, 2023 | 33.43 | 33.71 | 33.22 | 33.59 | 103,640 | +1.09(+3.35%) |
Feb 06, 2023 | 32.66 | 32.72 | 32.42 | 32.50 | 98,166 | -0.74(-2.23%) |
Feb 03, 2023 | 33.30 | 33.55 | 33.12 | 33.24 | 142,368 | -0.31(-0.92%) |
Feb 02, 2023 | 33.79 | 33.87 | 33.17 | 33.55 | 178,183 | -1.17(-3.37%) |
Feb 01, 2023 | 34.35 | 35.00 | 34.24 | 34.72 | 131,951 | +0.40(+1.17%) |
Jan 31, 2023 | 33.79 | 34.32 | 33.75 | 34.32 | 98,288 | +0.79(+2.36%) |
Jan 30, 2023 | 33.73 | 33.88 | 33.48 | 33.53 | 136,771 | -0.09(-0.27%) |
Jan 27, 2023 | 33.75 | 33.88 | 33.58 | 33.62 | 111,012 | -0.06(-0.18%) |
Jan 26, 2023 | 33.71 | 33.74 | 33.41 | 33.68 | 120,648 | +0.36(+1.08%) |
Jan 25, 2023 | 32.92 | 33.40 | 32.92 | 33.32 | 457,907 | +0.32(+0.97%) |
Jan 24, 2023 | 32.75 | 33.07 | 32.72 | 33.00 | 143,709 | +0.26(+0.79%) |
Jan 23, 2023 | 32.60 | 32.82 | 16.98 | 32.74 | 171,514 | +0.23(+0.71%) |
Jan 20, 2023 | 32.14 | 32.51 | 32.10 | 32.51 | 177,438 | +0.61(+1.91%) |
Jan 19, 2023 | 31.81 | 32.00 | 31.70 | 31.90 | 414,637 | -0.10(-0.31%) |
Jan 18, 2023 | 32.75 | 32.79 | 31.95 | 32.00 | 2,697,792 | -0.13(-0.40%) |
Jan 17, 2023 | 32.42 | 32.45 | 32.02 | 32.13 | 186,432 | -0.45(-1.38%) |
Jan 13, 2023 | 32.05 | 32.65 | 32.05 | 32.58 | 222,271 | +0.13(+0.40%) |
Jan 12, 2023 | 32.16 | 32.56 | 31.99 | 32.45 | 120,822 | +0.83(+2.62%) |
Jan 11, 2023 | 31.66 | 31.70 | 31.52 | 31.62 | 153,038 | +0.12(+0.38%) |
Jan 10, 2023 | 31.43 | 31.51 | 31.28 | 31.50 | 195,422 | -0.14(-0.44%) |
Jan 09, 2023 | 31.65 | 31.89 | 31.59 | 31.64 | 229,131 | +0.02(+0.06%) |
Jan 06, 2023 | 31.12 | 31.71 | 30.93 | 31.62 | 208,340 | +0.77(+2.50%) |
Jan 05, 2023 | 30.97 | 31.09 | 30.74 | 30.85 | 152,894 | -0.15(-0.48%) |
Jan 04, 2023 | 30.92 | 31.11 | 30.82 | 31.00 | 419,172 | +1.36(+4.61%) |